Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Elm Capital Corp (NQ: GECC )

9.965 -0.075 (-0.75%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.307 6.548 6.246 6.427 265,573 +0.14(+2.24%)
Feb 25, 2021 6.347 6.407 6.206 6.286 245,373 -0.06(-0.95%)
Feb 24, 2021 6.266 6.548 6.246 6.347 178,232 +0.04(+0.64%)
Feb 23, 2021 6.347 6.488 6.145 6.307 164,548 -0.18(-2.80%)
Feb 22, 2021 6.407 6.508 6.327 6.488 90,100 +0.08(+1.26%)
Feb 19, 2021 6.347 6.407 6.286 6.407 44,667 +0.10(+1.60%)
Feb 18, 2021 6.407 6.427 6.286 6.307 69,302 -0.08(-1.26%)
Feb 17, 2021 6.407 6.508 6.347 6.387 37,426 -0.10(-1.55%)
Feb 16, 2021 6.468 6.548 6.286 6.488 143,967 +0.02(+0.31%)
Feb 12, 2021 6.649 6.669 6.407 6.468 161,001 -0.14(-2.13%)
Feb 11, 2021 6.609 6.730 6.548 6.609 91,408 -0.06(-0.91%)
Feb 10, 2021 6.790 6.790 6.468 6.669 154,190 -0.16(-2.36%)
Feb 09, 2021 6.347 6.851 6.246 6.830 491,038 +0.52(+8.31%)
Feb 08, 2021 6.427 6.488 6.166 6.307 182,748 +0.04(+0.64%)
Feb 05, 2021 6.407 6.478 6.246 6.266 81,394 -0.10(-1.58%)
Feb 04, 2021 6.286 6.448 6.226 6.367 119,257 +0.16(+2.60%)
Feb 03, 2021 6.065 6.206 6.065 6.206 87,745 +0.08(+1.32%)
Feb 02, 2021 6.246 6.286 6.105 6.125 132,207 -0.06(-0.98%)
Feb 01, 2021 6.367 6.367 6.105 6.186 120,846 -0.18(-2.85%)
Jan 29, 2021 6.387 6.548 6.246 6.367 86,357 -0.04(-0.63%)
Jan 28, 2021 6.387 6.508 6.246 6.407 76,862 +0.02(+0.32%)
Jan 27, 2021 6.589 6.649 6.367 6.387 99,188 -0.24(-3.65%)
Jan 26, 2021 6.669 6.750 6.528 6.629 61,355 +0.02(+0.30%)
Jan 25, 2021 6.206 6.649 6.206 6.609 167,266 +0.08(+1.23%)
Jan 22, 2021 6.508 6.528 6.246 6.528 195,296 +0.02(+0.31%)
Jan 21, 2021 6.770 6.790 6.448 6.508 161,342 -0.36(-5.28%)
Jan 20, 2021 7.052 7.052 6.589 6.871 171,633 -0.10(-1.45%)
Jan 19, 2021 7.072 7.153 6.871 6.972 236,068 -0.08(-1.14%)
Jan 15, 2021 7.072 7.153 6.972 7.052 50,424 -0.06(-0.85%)
Jan 14, 2021 7.133 7.133 6.992 7.113 59,987 +0.02(+0.28%)
Jan 13, 2021 7.153 7.233 6.992 7.092 130,812 -0.08(-1.12%)
Jan 12, 2021 7.133 7.254 7.072 7.173 74,221 +0.00(+0.00%)
Jan 11, 2021 7.233 7.254 7.113 7.173 85,665 -0.02(-0.28%)
Jan 08, 2021 7.395 7.442 7.173 7.193 76,679 -0.26(-3.51%)
Jan 07, 2021 7.374 7.455 7.274 7.455 62,855 +0.14(+1.93%)
Jan 06, 2021 7.274 7.455 7.254 7.314 74,861 +0.12(+1.68%)
Jan 05, 2021 6.911 7.334 6.750 7.193 139,060 +0.20(+2.88%)
Jan 04, 2021 7.274 7.334 6.951 6.992 139,394 -0.26(-3.61%)
Dec 31, 2020 7.254 7.254 7.254 114,638 -0.18(-2.44%)
Dec 30, 2020 7.616 7.677 7.274 7.435 114,638 -0.12(-1.65%)
Dec 29, 2020 7.600 7.759 7.460 7.560 129,302 +0.04(+0.53%)
Dec 28, 2020 7.560 7.818 7.520 7.520 187,874 -0.02(-0.26%)
Dec 24, 2020 7.600 7.659 7.421 7.540 73,940 -0.06(-0.79%)
Dec 23, 2020 7.620 7.679 7.361 7.600 123,271 +0.02(+0.26%)
Dec 22, 2020 7.838 7.918 7.560 7.580 120,625 -0.14(-1.80%)
Dec 21, 2020 7.818 7.918 7.659 7.719 169,104 -0.32(-3.96%)
Dec 18, 2020 8.077 8.097 7.958 8.037 52,979 -0.04(-0.49%)
Dec 17, 2020 8.117 8.117 7.958 8.077 67,680 +0.00(+0.00%)
Dec 16, 2020 8.077 8.117 7.918 8.077 64,230 +0.00(+0.00%)
Dec 15, 2020 8.097 8.097 7.878 8.077 69,069 +0.04(+0.50%)
Dec 14, 2020 7.978 8.157 7.779 8.037 205,696 +0.14(+1.76%)
Dec 11, 2020 7.858 8.196 7.838 7.898 238,358 +0.06(+0.76%)
Dec 10, 2020 7.719 7.958 7.540 7.838 102,808 -0.10(-1.25%)
Dec 09, 2020 7.759 8.117 7.759 7.938 183,027 +0.22(+2.83%)
Dec 08, 2020 7.600 7.719 7.480 7.719 81,946 +0.08(+1.04%)
Dec 07, 2020 7.480 7.639 7.361 7.639 89,530 +0.16(+2.13%)
Dec 04, 2020 7.520 7.639 7.440 7.480 151,801 -0.04(-0.53%)
Dec 03, 2020 7.301 7.540 7.301 7.520 148,451 +0.24(+3.28%)
Dec 02, 2020 7.182 7.301 7.102 7.281 306,287 +0.08(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.